7888 三光合成(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 537 | 537 | 508 | 520 | 713,900 | 520 |
| 2025-04-08 | 503 | 556 | 503 | 547 | 495,000 | 547 |
| 2025-04-07 | 498 | 503 | 475 | 487 | 428,800 | 487 |
| 2025-04-04 | 585 | 585 | 525 | 548 | 455,000 | 548 |
| 2025-04-03 | 604 | 618 | 603 | 612 | 222,700 | 612 |
| 2025-04-02 | 653 | 656 | 637 | 637 | 107,700 | 637 |
| 2025-04-01 | 665 | 666 | 651 | 651 | 104,700 | 651 |
| 2025-03-31 | 680 | 682 | 660 | 660 | 161,700 | 660 |
| 2025-03-28 | 695 | 699 | 688 | 692 | 106,600 | 692 |
| 2025-03-27 | 688 | 696 | 682 | 695 | 163,300 | 695 |
| 2025-03-26 | 686 | 693 | 680 | 691 | 181,500 | 691 |
| 2025-03-25 | 679 | 688 | 677 | 686 | 108,300 | 686 |
| 2025-03-24 | 686 | 688 | 673 | 674 | 52,100 | 674 |
| 2025-03-21 | 678 | 687 | 672 | 685 | 75,000 | 685 |
| 2025-03-19 | 673 | 683 | 673 | 680 | 64,200 | 680 |
| 2025-03-18 | 668 | 672 | 667 | 672 | 52,700 | 672 |
| 2025-03-17 | 663 | 667 | 658 | 664 | 90,000 | 664 |
| 2025-03-14 | 652 | 659 | 651 | 659 | 64,100 | 659 |
| 2025-03-13 | 655 | 661 | 651 | 654 | 34,400 | 654 |
| 2025-03-12 | 647 | 658 | 642 | 654 | 53,700 | 654 |
| 2025-03-11 | 640 | 651 | 639 | 651 | 84,300 | 651 |
| 2025-03-10 | 658 | 661 | 650 | 653 | 68,800 | 653 |
| 2025-03-07 | 647 | 653 | 642 | 648 | 60,000 | 648 |
| 2025-03-06 | 652 | 661 | 652 | 656 | 72,400 | 656 |
| 2025-03-05 | 638 | 647 | 635 | 647 | 58,800 | 647 |
| 2025-03-04 | 652 | 653 | 633 | 638 | 86,200 | 638 |
| 2025-03-03 | 655 | 658 | 644 | 655 | 84,200 | 655 |
| 2025-02-28 | 633 | 649 | 629 | 645 | 147,100 | 645 |
| 2025-02-27 | 631 | 635 | 627 | 634 | 71,100 | 634 |
| 2025-02-26 | 640 | 640 | 626 | 633 | 79,100 | 633 |
| 2025-02-25 | 636 | 651 | 634 | 642 | 79,500 | 642 |
| 2025-02-21 | 648 | 650 | 641 | 641 | 104,300 | 641 |
| 2025-02-20 | 677 | 677 | 655 | 655 | 152,700 | 655 |
| 2025-02-19 | 679 | 687 | 679 | 679 | 61,800 | 679 |
| 2025-02-18 | 678 | 682 | 675 | 678 | 55,600 | 678 |
| 2025-02-17 | 675 | 680 | 674 | 674 | 51,100 | 674 |
| 2025-02-14 | 685 | 685 | 676 | 677 | 59,300 | 677 |
| 2025-02-13 | 673 | 685 | 673 | 683 | 101,200 | 683 |
| 2025-02-12 | 670 | 672 | 660 | 666 | 195,400 | 666 |
| 2025-02-10 | 677 | 679 | 669 | 669 | 69,100 | 669 |
| 2025-02-07 | 672 | 680 | 669 | 677 | 91,900 | 677 |
| 2025-02-06 | 667 | 676 | 667 | 673 | 108,900 | 673 |
| 2025-02-05 | 669 | 675 | 665 | 667 | 107,400 | 667 |
| 2025-02-04 | 683 | 685 | 671 | 672 | 124,100 | 672 |
| 2025-02-03 | 692 | 692 | 671 | 671 | 284,800 | 671 |
| 2025-01-31 | 689 | 694 | 674 | 692 | 150,000 | 692 |
| 2025-01-30 | 691 | 692 | 681 | 692 | 164,100 | 692 |
| 2025-01-29 | 673 | 695 | 670 | 695 | 257,500 | 695 |
| 2025-01-28 | 661 | 673 | 658 | 668 | 242,000 | 668 |
| 2025-01-27 | 655 | 664 | 655 | 656 | 182,600 | 656 |
| 2025-01-24 | 655 | 659 | 648 | 648 | 92,800 | 648 |
| 2025-01-23 | 652 | 658 | 646 | 653 | 115,600 | 653 |
| 2025-01-22 | 650 | 659 | 646 | 654 | 104,500 | 654 |
| 2025-01-21 | 657 | 660 | 646 | 646 | 103,700 | 646 |
| 2025-01-20 | 665 | 676 | 655 | 655 | 233,200 | 655 |
| 2025-01-17 | 639 | 650 | 631 | 647 | 152,800 | 647 |
| 2025-01-16 | 653 | 658 | 640 | 645 | 157,100 | 645 |
| 2025-01-15 | 660 | 669 | 643 | 653 | 186,500 | 653 |
| 2025-01-14 | 667 | 667 | 641 | 660 | 599,400 | 660 |
| 2025-01-10 | 646 | 682 | 646 | 670 | 1,560,100 | 670 |
| 2025-01-09 | 626 | 626 | 606 | 606 | 223,500 | 606 |
| 2025-01-08 | 618 | 624 | 616 | 623 | 130,100 | 623 |
| 2025-01-07 | 624 | 624 | 615 | 617 | 122,600 | 617 |
| 2025-01-06 | 629 | 630 | 616 | 619 | 114,800 | 619 |
分割・併合履歴 ： [2005-05-26]1株→3株 [1996-05-28]1株→1.1株 [1995-05-26]1株→1.2株